Skip to main content

Ultra QQQ 2X ETF (NY: QLD )

99.85 -0.22 (-0.22%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 13.25 13.34 13.22 13.27 5,851,357 -0.01(-0.10%)
Mar 30, 2017 13.24 13.32 13.21 13.29 5,082,492 +0.04(+0.28%)
Mar 29, 2017 13.15 13.26 13.12 13.25 4,386,075 +0.12(+0.93%)
Mar 28, 2017 12.96 13.20 12.91 13.13 6,384,841 +0.15(+1.19%)
Mar 27, 2017 12.75 13.01 12.69 12.97 6,051,144 +0.05(+0.40%)
Mar 24, 2017 12.95 13.06 12.83 12.92 6,477,986 +0.04(+0.29%)
Mar 23, 2017 12.91 12.98 12.83 12.88 5,639,536 -0.06(-0.47%)
Mar 22, 2017 12.78 12.97 12.74 12.94 6,818,667 +0.17(+1.31%)
Mar 21, 2017 13.27 13.29 12.76 12.78 8,718,436 -0.39(-2.97%)
Mar 20, 2017 13.14 13.23 13.10 13.17 4,281,790 +0.03(+0.22%)
Mar 17, 2017 13.18 13.22 13.14 13.14 3,659,336 -0.02(-0.19%)
Mar 16, 2017 13.22 13.23 13.10 13.16 5,985,137 -0.01(-0.08%)
Mar 15, 2017 13.07 13.23 12.99 13.17 6,977,872 +0.16(+1.25%)
Mar 14, 2017 13.02 13.03 12.91 13.01 4,776,557 -0.07(-0.52%)
Mar 13, 2017 13.03 13.08 13.01 13.08 3,242,648 +0.04(+0.30%)
Mar 10, 2017 13.04 13.08 12.93 13.04 5,746,019 +0.11(+0.86%)
Mar 09, 2017 12.91 12.96 12.79 12.93 6,129,695 +0.02(+0.13%)
Mar 08, 2017 12.88 12.99 12.86 12.91 4,522,460 +0.05(+0.37%)
Mar 07, 2017 12.86 12.98 12.82 12.86 5,254,672 -0.05(-0.40%)
Mar 06, 2017 12.88 12.95 12.81 12.92 5,463,258 -0.06(-0.43%)
Mar 03, 2017 12.90 12.98 12.84 12.97 6,732,732 +0.04(+0.35%)
Mar 02, 2017 13.05 13.05 12.89 12.93 5,961,598 -0.13(-0.99%)
Mar 01, 2017 12.94 13.10 12.89 13.05 7,806,261 +0.28(+2.17%)
Feb 28, 2017 12.85 12.86 12.71 12.78 7,562,778 -0.08(-0.63%)
Feb 27, 2017 12.78 12.86 12.73 12.86 7,280,737 +0.04(+0.28%)
Feb 24, 2017 12.67 12.82 12.65 12.82 8,849,599 +0.04(+0.31%)
Feb 23, 2017 12.91 12.91 12.68 12.78 9,281,395 -0.09(-0.72%)
Feb 22, 2017 12.84 12.89 12.80 12.88 7,052,564 +0.01(+0.09%)
Feb 21, 2017 12.79 12.88 12.78 12.87 9,152,900 +0.12(+0.95%)
Feb 17, 2017 12.74 12.74 12.74 0 +0.11(+0.87%)
Feb 16, 2017 12.66 12.70 12.57 12.63 8,147,328 -0.00(-0.03%)
Feb 15, 2017 12.47 12.65 12.46 12.64 7,446,893 +0.14(+1.15%)
Feb 14, 2017 12.42 12.50 12.34 12.49 7,554,064 +0.08(+0.64%)
Feb 13, 2017 12.35 12.44 12.34 12.42 7,142,889 +0.14(+1.14%)
Feb 10, 2017 12.24 12.31 12.21 12.28 8,822,002 +0.08(+0.64%)
Feb 09, 2017 12.13 12.25 12.12 12.20 7,883,685 +0.08(+0.69%)
Feb 08, 2017 12.03 12.14 11.99 12.11 4,696,352 +0.05(+0.38%)
Feb 07, 2017 12.02 12.12 12.01 12.07 6,722,134 +0.09(+0.72%)
Feb 06, 2017 11.90 11.98 11.89 11.98 4,781,965 +0.03(+0.27%)
Feb 03, 2017 11.91 11.98 11.89 11.95 6,668,581 +0.06(+0.52%)
Feb 02, 2017 11.87 11.95 11.80 11.89 6,260,089 -0.02(-0.18%)
Feb 01, 2017 11.90 11.95 11.80 11.91 9,755,687 +0.16(+1.36%)
Jan 31, 2017 11.71 11.75 11.61 11.75 7,543,814 -0.05(-0.42%)
Jan 30, 2017 11.90 11.90 11.66 11.80 8,567,517 -0.18(-1.50%)
Jan 27, 2017 11.98 12.00 11.91 11.98 4,894,657 +0.05(+0.38%)
Jan 26, 2017 11.94 11.99 11.90 11.93 5,852,245 +0.02(+0.16%)
Jan 25, 2017 11.82 11.92 11.81 11.91 6,277,946 +0.23(+1.99%)
Jan 24, 2017 11.57 11.72 11.53 11.68 6,361,788 +0.16(+1.36%)
Jan 23, 2017 11.49 11.55 11.38 11.52 6,077,136 +0.02(+0.15%)
Jan 20, 2017 11.56 11.62 11.45 11.51 7,707,820 +0.05(+0.44%)
Jan 19, 2017 11.49 11.58 11.41 11.46 6,292,294 -0.02(-0.16%)
Jan 18, 2017 11.45 11.49 11.40 11.47 5,773,398 +0.05(+0.46%)
Jan 17, 2017 11.43 11.47 11.36 11.42 5,424,724 -0.07(-0.62%)
Jan 13, 2017 11.49 11.49 11.49 0 +0.08(+0.72%)
Jan 12, 2017 11.36 11.43 11.20 11.41 7,688,412 -0.03(-0.30%)
Jan 11, 2017 11.39 11.45 11.28 11.45 9,709,619 +0.05(+0.47%)
Jan 10, 2017 11.35 11.46 11.30 11.39 5,811,366 +0.05(+0.44%)
Jan 09, 2017 11.28 11.38 11.27 11.34 6,477,996 +0.08(+0.67%)
Jan 06, 2017 11.10 11.33 11.04 11.27 6,927,738 +0.19(+1.75%)
Jan 05, 2017 10.94 11.09 10.94 11.07 5,047,039 +0.12(+1.12%)
Jan 04, 2017 10.86 10.99 10.86 10.95 4,923,151 +0.11(+1.05%)
Jan 03, 2017 10.80 10.92 10.72 10.84 6,807,916 +0.18(+1.73%)
Dec 30, 2016 10.65 10.65 10.65 0 -0.22(-1.99%)
Dec 29, 2016 10.89 10.94 10.81 10.87 4,522,298 -0.04(-0.34%)
Dec 28, 2016 11.12 11.14 10.89 10.91 6,491,738 -0.18(-1.59%)
Dec 27, 2016 11.01 11.20 11.00 11.08 3,651,964 +0.12(+1.11%)
Dec 23, 2016 10.96 10.96 10.96 0 +0.01(+0.11%)
Dec 22, 2016 11.01 11.02 10.87 10.95 5,297,450 -0.06(-0.57%)
Dec 21, 2016 11.04 11.05 10.96 11.01 2,885,066 -0.02(-0.21%)
Dec 20, 2016 11.01 11.07 10.99 11.04 5,745,610 +0.09(+0.78%)
Dec 19, 2016 10.88 11.08 10.86 10.95 6,674,328 +0.09(+0.80%)
Dec 16, 2016 10.99 11.02 10.82 10.86 7,576,441 -0.07(-0.67%)
Dec 15, 2016 10.93 11.07 10.88 10.94 10,505,582 +0.03(+0.32%)
Dec 14, 2016 10.97 11.05 10.85 10.90 12,076,889 -0.05(-0.45%)
Dec 13, 2016 10.75 11.07 10.75 10.95 12,911,444 +0.27(+2.54%)
Dec 12, 2016 10.68 10.73 10.59 10.68 6,345,029 -0.10(-0.92%)
Dec 09, 2016 10.70 10.79 10.69 10.78 8,787,623 +0.17(+1.56%)
Dec 08, 2016 10.59 10.67 10.55 10.61 9,060,421 +0.04(+0.34%)
Dec 07, 2016 10.27 10.60 10.21 10.58 8,993,105 +0.26(+2.50%)
Dec 06, 2016 10.31 10.35 10.23 10.32 7,187,244 +0.05(+0.52%)
Dec 05, 2016 10.22 10.35 10.12 10.27 6,406,934 +0.16(+1.54%)
Dec 02, 2016 10.09 10.19 10.03 10.11 9,138,293 +0.03(+0.31%)
Dec 01, 2016 10.43 10.43 10.04 10.08 10,195,858 -0.35(-3.35%)
Nov 30, 2016 10.71 10.73 10.43 10.43 9,082,334 -0.27(-2.50%)
Nov 29, 2016 10.64 10.80 10.58 10.70 6,404,297 +0.07(+0.66%)
Nov 28, 2016 10.64 10.72 10.60 10.63 6,133,804 -0.05(-0.43%)
Nov 25, 2016 10.62 10.68 10.60 10.67 2,654,943 +0.07(+0.62%)
Nov 23, 2016 10.61 10.61 10.61 0 -0.09(-0.81%)
Nov 22, 2016 10.70 10.74 10.64 10.69 7,168,931 +0.07(+0.65%)
Nov 21, 2016 10.46 10.64 10.45 10.62 6,882,900 +0.21(+2.02%)
Nov 18, 2016 10.50 10.55 10.39 10.41 4,675,313 -0.08(-0.72%)
Nov 17, 2016 10.33 10.49 10.29 10.49 7,112,802 +0.15(+1.44%)
Nov 16, 2016 10.13 10.35 10.12 10.34 5,666,938 +0.12(+1.15%)
Nov 15, 2016 10.09 10.28 10.07 10.22 10,385,260 +0.28(+2.78%)
Nov 14, 2016 10.16 10.17 9.839 9.947 13,868,732 -0.20(-2.00%)
Nov 11, 2016 10.05 10.19 9.983 10.15 12,152,997 +0.01(+0.11%)
Nov 10, 2016 10.57 10.61 9.865 10.14 23,060,500 -0.34(-3.24%)
Nov 09, 2016 10.13 10.51 10.12 10.48 13,944,824 +0.09(+0.84%)
Nov 08, 2016 10.23 10.48 10.18 10.39 9,719,682 +0.13(+1.29%)
Nov 07, 2016 10.10 10.27 10.08 10.26 8,630,092 +0.47(+4.84%)
Nov 04, 2016 9.806 9.940 9.752 9.785 8,218,497 -0.08(-0.76%)
Nov 03, 2016 10.02 10.09 9.837 9.860 6,328,002 -0.19(-1.92%)
Nov 02, 2016 10.21 10.25 10.01 10.05 9,222,571 -0.17(-1.66%)
Nov 01, 2016 10.41 10.41 10.04 10.22 10,049,126 -0.15(-1.43%)
Oct 31, 2016 10.47 10.47 10.37 10.37 6,308,492 -0.02(-0.19%)
Oct 28, 2016 10.46 10.58 10.33 10.39 12,921,984 -0.15(-1.38%)
Oct 27, 2016 10.72 10.73 10.50 10.54 7,684,695 -0.09(-0.88%)
Oct 26, 2016 10.63 10.74 10.57 10.63 8,718,876 -0.14(-1.30%)
Oct 25, 2016 10.85 10.86 10.74 10.77 8,020,715 -0.08(-0.70%)
Oct 24, 2016 10.72 10.86 10.72 10.85 6,341,066 +0.25(+2.39%)
Oct 21, 2016 10.53 10.60 10.46 10.59 5,337,558 +0.08(+0.75%)
Oct 20, 2016 10.51 10.55 10.39 10.51 7,409,195 -0.02(-0.19%)
Oct 19, 2016 10.52 10.57 10.50 10.53 4,056,747 -0.01(-0.06%)
Oct 18, 2016 10.59 10.64 10.53 10.54 6,183,470 +0.18(+1.77%)
Oct 17, 2016 10.40 10.44 10.33 10.36 5,666,452 -0.05(-0.51%)
Oct 14, 2016 10.48 10.57 10.40 10.41 8,031,894 +0.02(+0.15%)
Oct 13, 2016 10.33 10.45 10.20 10.39 8,841,843 -0.08(-0.72%)
Oct 12, 2016 10.49 10.54 10.40 10.47 5,023,232 -0.01(-0.07%)
Oct 11, 2016 10.77 10.78 10.39 10.48 9,755,224 -0.31(-2.88%)
Oct 10, 2016 10.76 10.84 10.76 10.79 5,508,468 +0.13(+1.19%)
Oct 07, 2016 10.72 10.75 10.56 10.66 9,407,208 -0.05(-0.45%)
Oct 06, 2016 10.69 10.74 10.60 10.71 7,994,532 -0.01(-0.07%)
Oct 05, 2016 10.70 10.78 10.69 10.71 5,739,333 +0.07(+0.66%)
Oct 04, 2016 10.73 10.78 10.56 10.64 12,810,754 -0.03(-0.27%)
Oct 03, 2016 10.67 10.70 10.59 10.67 7,221,169 -0.03(-0.24%)
Sep 30, 2016 10.61 10.77 10.58 10.70 10,147,301 +0.15(+1.44%)
Sep 29, 2016 10.67 10.71 10.46 10.55 12,865,281 -0.16(-1.51%)
Sep 28, 2016 10.69 10.72 10.60 10.71 7,579,289 +0.04(+0.38%)
Sep 27, 2016 10.46 10.68 10.43 10.67 9,585,252 +0.20(+1.94%)
Sep 26, 2016 10.52 10.55 10.43 10.46 6,663,958 -0.18(-1.65%)
Sep 23, 2016 10.75 10.75 10.61 10.64 9,236,419 -0.14(-1.31%)
Sep 22, 2016 10.74 10.80 10.71 10.78 7,284,133 +0.17(+1.63%)
Sep 21, 2016 10.49 10.64 10.37 10.61 12,202,445 +0.20(+1.94%)
Sep 20, 2016 10.44 10.49 10.37 10.41 6,198,548 +0.04(+0.37%)
Sep 19, 2016 10.51 10.58 10.33 10.37 10,496,611 -0.09(-0.90%)
Sep 16, 2016 10.45 10.48 10.36 10.46 10,064,123 -0.01(-0.13%)
Sep 15, 2016 10.17 10.50 10.16 10.48 10,924,611 +0.31(+3.09%)
Sep 14, 2016 10.08 10.27 10.08 10.16 13,228,569 +0.10(+1.01%)
Sep 13, 2016 10.14 10.20 9.966 10.06 13,983,626 -0.18(-1.72%)
Sep 12, 2016 9.781 10.27 9.776 10.24 16,611,650 +0.35(+3.54%)
Sep 09, 2016 10.24 10.29 9.886 9.886 14,293,228 -0.53(-5.07%)
Sep 08, 2016 10.48 10.48 10.36 10.41 8,653,000 -0.13(-1.21%)
Sep 07, 2016 10.55 10.57 10.46 10.54 4,824,456 +0.02(+0.16%)
Sep 06, 2016 10.43 10.53 10.39 10.52 5,962,029 +0.13(+1.26%)
Sep 02, 2016 10.43 10.39 10.39 10.39 4,606,622 +0.07(+0.64%)
Sep 01, 2016 10.29 10.35 10.19 10.33 9,103,923 +0.05(+0.52%)
Aug 31, 2016 10.27 10.30 10.19 10.27 6,395,682 -0.03(-0.26%)
Aug 30, 2016 10.34 10.39 10.23 10.30 6,367,225 -0.07(-0.66%)
Aug 29, 2016 10.35 10.43 10.35 10.37 3,651,567 +0.03(+0.29%)
Aug 26, 2016 10.32 10.47 10.22 10.34 10,991,360 +0.03(+0.31%)
Aug 25, 2016 10.29 10.37 10.27 10.31 4,760,529 -0.03(-0.33%)
Aug 24, 2016 10.47 10.50 10.28 10.34 7,574,249 -0.14(-1.31%)
Aug 23, 2016 10.52 10.56 10.47 10.48 5,088,137 +0.04(+0.34%)
Aug 22, 2016 10.40 10.48 10.36 10.44 4,928,163 +0.01(+0.12%)
Aug 19, 2016 10.41 10.48 10.35 10.43 6,655,174 -0.01(-0.08%)
Aug 18, 2016 10.42 10.46 10.38 10.44 6,118,427 +0.01(+0.09%)
Aug 17, 2016 10.40 10.44 10.29 10.43 9,757,991 +0.03(+0.30%)
Aug 16, 2016 10.47 10.47 10.39 10.40 5,317,530 -0.11(-1.09%)
Aug 15, 2016 10.45 10.56 10.45 10.51 5,583,897 +0.09(+0.85%)
Aug 12, 2016 10.37 10.43 10.35 10.43 6,129,080 +0.01(+0.13%)
Aug 11, 2016 10.39 10.46 10.35 10.41 5,344,037 +0.09(+0.84%)
Aug 10, 2016 10.38 10.39 10.27 10.33 5,340,616 -0.05(-0.51%)
Aug 09, 2016 10.34 10.44 10.33 10.38 6,199,866 +0.05(+0.45%)
Aug 08, 2016 10.36 10.37 10.26 10.33 4,605,619 -0.02(-0.19%)
Aug 05, 2016 10.26 10.40 10.24 10.35 9,278,142 +0.19(+1.90%)
Aug 04, 2016 10.10 10.18 10.05 10.16 7,196,466 +0.06(+0.55%)
Aug 03, 2016 10.02 10.10 10.01 10.10 6,661,742 +0.07(+0.70%)
Aug 02, 2016 10.16 10.17 9.904 10.03 11,978,771 -0.15(-1.52%)
Aug 01, 2016 10.10 10.24 10.07 10.19 8,993,930 +0.11(+1.04%)
Jul 29, 2016 10.08 10.14 10.02 10.08 7,045,268 +0.04(+0.38%)
Jul 28, 2016 10.00 10.06 9.940 10.04 8,266,472 +0.08(+0.77%)
Jul 27, 2016 10.00 10.02 9.886 9.967 9,629,733 +0.13(+1.28%)
Jul 26, 2016 9.807 9.906 9.737 9.841 8,866,280 +0.02(+0.25%)
Jul 25, 2016 9.789 9.816 9.748 9.816 3,899,232 +0.00(+0.05%)
Jul 22, 2016 9.745 9.833 9.689 9.811 3,979,935 +0.08(+0.79%)
Jul 21, 2016 9.792 9.826 9.679 9.734 5,153,431 -0.04(-0.44%)
Jul 20, 2016 9.660 9.812 9.635 9.778 7,702,547 +0.22(+2.36%)
Jul 19, 2016 9.561 9.611 9.520 9.553 7,815,783 -0.07(-0.74%)
Jul 18, 2016 9.507 9.655 9.507 9.624 5,274,052 +0.13(+1.33%)
Jul 15, 2016 9.571 9.584 9.457 9.498 6,045,134 -0.03(-0.29%)
Jul 14, 2016 9.525 9.564 9.483 9.525 6,918,119 +0.12(+1.26%)
Jul 13, 2016 9.498 9.501 9.402 9.407 6,740,980 -0.04(-0.43%)
Jul 12, 2016 9.470 9.496 9.427 9.448 6,515,066 +0.09(+0.95%)
Jul 11, 2016 9.307 9.422 9.307 9.359 8,424,853 +0.11(+1.18%)
Jul 08, 2016 9.062 9.258 8.973 9.250 12,099,514 +0.28(+3.09%)
Jul 07, 2016 8.932 9.011 8.890 8.973 11,234,601 +0.06(+0.64%)
Jul 06, 2016 8.695 8.926 8.639 8.916 10,935,539 +0.14(+1.62%)
Jul 05, 2016 8.801 8.812 8.684 8.774 7,441,325 -0.11(-1.25%)
Jul 01, 2016 8.795 8.885 8.885 8.885 8,905,058 +0.09(+1.00%)
Jun 30, 2016 8.630 8.808 8.570 8.797 9,937,507 +0.20(+2.31%)
Jun 29, 2016 8.431 8.632 8.429 8.598 11,934,120 +0.29(+3.50%)
Jun 28, 2016 8.131 8.311 8.128 8.308 12,909,810 +0.34(+4.20%)
Jun 27, 2016 8.184 8.184 7.885 7.973 17,402,080 -0.32(-3.86%)
Jun 24, 2016 8.377 8.653 8.252 8.293 22,436,046 -0.73(-8.12%)
Jun 23, 2016 8.913 9.031 8.843 9.026 8,792,056 +0.25(+2.82%)
Jun 22, 2016 8.834 8.933 8.765 8.779 9,245,964 -0.04(-0.49%)
Jun 21, 2016 8.797 8.855 8.759 8.822 7,915,310 +0.06(+0.65%)
Jun 20, 2016 8.865 8.942 8.755 8.765 8,658,226 +0.10(+1.15%)
Jun 17, 2016 8.834 8.834 8.619 8.665 12,180,817 -0.21(-2.31%)
Jun 16, 2016 8.728 8.880 8.618 8.870 13,631,222 +0.05(+0.60%)
Jun 15, 2016 8.911 8.931 8.791 8.817 7,909,499 -0.05(-0.61%)
Jun 14, 2016 8.831 8.929 8.738 8.871 10,109,618 +0.01(+0.10%)
Jun 13, 2016 8.920 9.015 8.847 8.863 12,175,337 -0.16(-1.74%)
Jun 10, 2016 9.059 9.095 8.957 9.020 9,350,257 -0.21(-2.24%)
Jun 09, 2016 9.190 9.248 9.149 9.226 7,891,580 -0.03(-0.35%)
Jun 08, 2016 9.249 9.296 9.194 9.258 5,518,844 +0.02(+0.27%)
Jun 07, 2016 9.284 9.303 9.220 9.233 4,369,596 -0.04(-0.40%)
Jun 06, 2016 9.243 9.322 9.211 9.270 5,984,671 +0.06(+0.68%)
Jun 03, 2016 9.261 9.267 9.090 9.207 7,688,305 -0.09(-0.98%)
Jun 02, 2016 9.219 9.299 9.121 9.299 4,618,138 +0.04(+0.48%)
Jun 01, 2016 9.196 9.301 9.189 9.254 6,791,848 -0.00(-0.05%)
May 31, 2016 9.252 9.285 9.167 9.259 6,355,368 +0.04(+0.40%)
May 27, 2016 9.139 9.222 9.222 9.222 6,039,342 +0.09(+1.03%)
May 26, 2016 9.104 9.151 9.051 9.128 5,552,140 +0.05(+0.56%)
May 25, 2016 9.013 9.129 8.985 9.078 9,498,117 +0.13(+1.44%)
May 24, 2016 8.692 8.966 8.692 8.949 9,377,119 +0.35(+4.08%)
May 23, 2016 8.635 8.707 8.587 8.598 6,545,475 -0.02(-0.27%)
May 20, 2016 8.511 8.694 8.497 8.622 7,649,691 +0.18(+2.11%)
May 19, 2016 8.465 8.501 8.317 8.444 10,343,956 -0.09(-1.01%)
May 18, 2016 8.438 8.622 8.397 8.530 13,431,710 +0.06(+0.70%)
May 17, 2016 8.674 8.721 8.423 8.471 9,678,892 -0.21(-2.48%)
May 16, 2016 8.501 8.749 8.486 8.686 8,506,255 +0.21(+2.42%)
May 13, 2016 8.528 8.627 8.445 8.481 8,393,019 -0.06(-0.69%)
May 12, 2016 8.664 8.674 8.419 8.540 16,257,373 -0.08(-0.92%)
May 11, 2016 8.749 8.801 8.611 8.619 7,537,839 -0.16(-1.77%)
May 10, 2016 8.606 8.784 8.572 8.775 6,357,440 +0.23(+2.75%)
May 09, 2016 8.492 8.618 8.487 8.540 9,426,352 +0.04(+0.52%)
May 06, 2016 8.324 8.496 8.305 8.496 9,139,123 +0.09(+1.03%)
May 05, 2016 8.464 8.506 8.373 8.409 7,324,034 -0.00(-0.01%)
May 04, 2016 8.422 8.478 8.369 8.410 11,569,056 -0.11(-1.30%)
May 03, 2016 8.556 8.634 8.476 8.522 9,033,188 -0.16(-1.81%)
May 02, 2016 8.554 8.705 8.496 8.679 10,181,116 +0.16(+1.86%)
Apr 29, 2016 8.603 8.645 8.391 8.520 17,279,512 -0.10(-1.13%)
Apr 28, 2016 8.845 8.950 8.574 8.618 14,259,987 -0.21(-2.32%)
Apr 27, 2016 8.787 8.866 8.681 8.823 17,961,840 -0.15(-1.72%)
Apr 26, 2016 9.094 9.126 8.917 8.978 10,942,517 -0.08(-0.91%)
Apr 25, 2016 9.001 9.060 8.971 9.060 10,535,763 -0.00(-0.01%)
Apr 22, 2016 9.105 9.183 8.919 9.062 10,607,965 -0.28(-2.98%)
Apr 21, 2016 9.335 9.406 9.261 9.340 7,774,379 +0.00(+0.05%)
Apr 20, 2016 9.322 9.425 9.262 9.335 8,153,841 +0.01(+0.12%)
Apr 19, 2016 9.463 9.499 9.222 9.324 7,752,915 -0.12(-1.23%)
Apr 18, 2016 9.289 9.445 9.278 9.440 7,655,397 +0.10(+1.06%)
Apr 15, 2016 9.373 9.413 9.296 9.341 6,641,164 -0.05(-0.53%)
Apr 14, 2016 9.395 9.458 9.341 9.390 9,016,960 -0.00(-0.01%)
Apr 13, 2016 9.296 9.417 9.273 9.392 14,948,652 +0.23(+2.54%)
Apr 12, 2016 9.012 9.189 8.906 9.159 11,349,869 +0.15(+1.72%)
Apr 11, 2016 9.153 9.240 9.002 9.005 11,046,218 -0.07(-0.78%)
Apr 08, 2016 9.199 9.242 9.010 9.075 10,442,632 +0.00(+0.00%)
Apr 07, 2016 9.252 9.279 9.008 9.075 13,114,697 -0.28(-3.01%)
Apr 06, 2016 9.076 9.359 9.076 9.357 12,365,671 +0.29(+3.22%)
Apr 05, 2016 9.090 9.162 9.037 9.065 11,579,084 -0.17(-1.81%)
Apr 04, 2016 9.301 9.318 9.196 9.232 7,835,241 -0.07(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.